S&P 500
2415.82
+0.75 +0.03%
Dow Indu
21080.28
-2.67 -0.01%
Nasdaq
6208.42
+3.16 +0.05%
Crude Oil
49.80
+0.98 +1.97%
Gold
1266.965
0.000 0.00%
Euro
1.11835
+0.00010 +0.01%
US Dollar
97.409
+0.214 +0.22%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N17.EJul 2017 (E)430.25439.00429.25438.25+7.00+1.60%set 14:15
ZW.U17.ESep 2017 (E)443.75452.00442.50451.25+7.00+1.55%set 14:15
ZW.Z17.EDec 2017 (E)465.5474.0464.5473.5+6.5+1.37%set 14:15
ZW.H18.EMar 2018 (E)485.50490.75483.00491.25+6.25+1.27%set 14:15
ZW.K18.EMay 2018 (E)496.75502.00496.25502.75+5.25+1.04%set 14:15
ZW.N18.EJul 2018 (E)504.25510.00504.25510.75+4.75+0.93%set 14:15
ZW.U18.ESep 2018 (E)520.00525.75520.00522.00+4.25+0.81%set 14:15
ZW.Z18.EDec 2018 (E)527.50531.50527.25535.25+4.00+0.76%set 14:15
ZW.H19.EMar 2019 (E)541.25542.75541.25543.50+4.25+0.79%set 14:15
ZW.K19.EMay 2019 (E)545.5545.5545.5545.5+4.0+0.73%set 14:15
ZW.N19.EJul 2019 (E)535.0539.0535.0543.0+5.5+1.01%set 14:15
ZW.N17:U18.EJul 2017/Sep 2018 Spread-83.25-83.25-83.25-83.75+3.250.00%set 17:37
ZW.N17:Z17.EJul 2017/Dec 2017 Spread-35.50-34.25-35.50-35.25+0.500.00%set 17:36
ZW.N17:H18.EJul 2017/Mar 2018 Spread-53.50-52.00-53.75-53.00+1.250.00%set 17:37
ZW.N17:H19.EJul 2017/Mar 2019 Spread-102.50-102.50-102.50-105.25+3.250.00%set 17:37
ZW.N17:K18.EJul 2017/May 2018 Spread-65.50-63.75-65.75-64.50+2.250.00%set 17:37
ZW.N17:K19.EJul 2017/May 2019 Spread-107.25-107.25-107.25-107.25+3.500.00%set 17:37
ZW.N17:N18.EJul 2017/Jul 2018 Spread-74.75-72.25-74.75-72.50+2.750.00%set 17:36
ZW.N17:N19.EJul 2017/Jul 2019 Spread-78.25-78.25-78.25-104.75+2.000.00%set 17:37
ZW.N17:U17.EJul 2017/Sep 2017 Spread-13.50-12.75-13.50-13.00+0.500.00%set 17:37
ZW.N17:Z18.EJul 2017/Dec 2018 Spread-100.0-100.0-100.0-97.0+3.50.00%set 17:37
ZW.N17:ZC.N17.EJul 2017/ZC Spread61.0064.2560.0064.00+2.50+3.85%set 17:37
ZW.N17:ZC.Z17.EJul 2017/ZC Spread45.0045.0045.0045.75+2.50+5.46%set 17:37
ZW.U17:Z18.ESep 2017/Dec 2018 Spread-84-84-84-84+30.00%set 17:37
ZW.U17:K18.ESep 2017/May 2018 Spread-52.00-51.00-52.00-51.50+1.750.00%set 17:37
ZW.U17:N18.ESep 2017/Jul 2018 Spread-61.75-59.50-61.75-59.50+2.250.00%set 17:37
ZW.U17:H18.ESep 2017/Mar 2018 Spread-40.50-39.25-40.50-40.00+0.750.00%set 17:37
ZW.U17:N19.ESep 2017/Jul 2019 Spread-91.75-91.75-91.75-91.75+1.500.00%set 17:37
ZW.U17:U18.ESep 2017/Sep 2018 Spread-70.00-70.00-70.00-70.75+2.750.00%set 17:37
ZW.U17:H19.ESep 2017/Mar 2019 Spread-92.25-92.25-92.25-92.25+2.750.00%set 17:37
ZW.U17:Z17.ESep 2017/Dec 2017 Spread-22.00-21.50-22.00-22.250.000.00%set 17:37
ZW.U17:ZC.U17.ESep 2017/ZC Spread70.5070.5069.2569.50+2.25+3.26%set 17:37
ZW.U17:K19.ESep 2017/May 2019 Spread-94.25-94.25-94.25-94.25+3.000.00%set 17:37
ZW.Z17:N19.EDec 2017/Jul 2019 Spread-69.5-69.5-69.5-69.5+1.50.00%set 17:37
ZW.Z17:K19.EDec 2017/May 2019 Spread-72-72-72-72+30.00%set 17:37
ZW.Z17:U18.EDec 2017/Sep 2018 Spread-49.00-49.00-49.25-48.50+2.750.00%set 17:37
ZW.Z17:Z18.EDec 2017/Dec 2018 Spread-65.50-65.50-66.00-61.75+3.000.00%set 17:37
ZW.Z17:ZC.Z17.EDec 2017/ZC Spread79797981+2+2.48%set 17:37
ZW.Z17:H19.EDec 2017/Mar 2019 Spread-70.00-70.00-70.00-70.00+2.750.00%set 17:37
ZW.Z17:N18.EDec 2017/Jul 2018 Spread-39.75-39.00-39.75-37.25+2.250.00%set 17:37
ZW.Z17:H18.EDec 2017/Mar 2018 Spread-18.50-17.50-18.50-17.75+0.750.00%set 17:37
ZW.Z17:K18.EDec 2017/May 2018 Spread-30.25-29.25-30.25-29.25+1.750.00%set 17:37
ZW.H18:N18.EMar 2018/Jul 2018 Spread-20.75-20.75-20.75-19.50+1.500.00%set 17:37
ZW.H18:ZC.H18.EMar 2018/ZC Spread89.089.089.089.0+1.5+1.69%set 17:37
ZW.H18:Z18.EMar 2018/Dec 2018 Spread-44.00-44.00-44.00-44.00+2.250.00%set 17:37
ZW.H18:K19.EMar 2018/May 2019 Spread-54.25-54.25-54.25-54.25+2.250.00%set 17:37
ZW.H18:U18.EMar 2018/Sep 2018 Spread-8.00-8.00-8.00-30.75+2.000.00%set 17:37
ZW.H18:N19.EMar 2018/Jul 2019 Spread-51.75-51.75-51.75-51.75+0.750.00%set 17:37
ZW.H18:H19.EMar 2018/Mar 2019 Spread-52.25-52.25-52.25-52.25+2.000.00%set 17:37
ZW.H18:K18.EMar 2018/May 2018 Spread-12.25-11.50-12.25-11.50+1.000.00%set 17:37
ZW.K18:H19.EMay 2018/Mar 2019 Spread-40.75-40.75-40.75-40.75+1.000.00%set 17:37
ZW.K18:K19.EMay 2018/May 2019 Spread-42.75-42.75-42.75-42.75+1.250.00%set 17:37
ZW.K18:N18.EMay 2018/Jul 2018 Spread-8.75-8.25-9.00-8.00+0.500.00%set 17:36
ZW.K18:U18.EMay 2018/Sep 2018 Spread-19.25-19.25-19.25-19.25+1.000.00%set 17:37
ZW.K18:Z18.EMay 2018/Dec 2018 Spread-32.50-32.50-32.50-32.50+1.250.00%set 17:37
ZW.K18:ZC.K18.EMay 2018/ZC Spread86.0086.0086.0094.25+0.25+0.27%set 17:37
ZW.K18:N19.EMay 2018/Jul 2019 Spread-40.25-40.25-40.25-40.25-0.250.00%set 17:37
ZW.N18:ZC.N18.EJul 2018/ZC Spread97.5097.5097.5097.50-0.25-0.26%set 17:37
ZW.N18:K19.EJul 2018/May 2019 Spread-34.75-34.75-34.75-34.75+0.750.00%set 17:37
ZW.N18:N19.EJul 2018/Jul 2019 Spread-20.00-19.00-20.00-32.25-0.750.00%set 17:37
ZW.N18:U18.EJul 2018/Sep 2018 Spread-11.50-11.50-11.50-11.25+0.500.00%set 17:37
ZW.N18:H19.EJul 2018/Mar 2019 Spread-32.75-32.75-32.75-32.75+0.500.00%set 17:37
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-24.75-24.50-24.75-24.50+0.750.00%set 17:37
ZW.U18:H19.ESep 2018/Mar 2019 Spread-21.5-21.5-21.5-21.50.00.00%set 17:37
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-13.50-13.25-13.50-13.25+0.250.00%set 17:37
ZW.U18:K19.ESep 2018/May 2019 Spread-23.50-23.50-23.50-23.50+0.250.00%set 17:37
ZW.U18:N19.ESep 2018/Jul 2019 Spread-21.00-21.00-21.00-21.00-1.250.00%set 17:37
ZW.U18:ZC.U18.ESep 2018/ZC Spread116.75116.75116.75116.75-0.75-0.64%set 17:37
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-7.75-7.75-7.75-7.75-1.500.00%set 17:37
ZW.Z18:K19.EDec 2018/May 2019 Spread-10.25-10.25-10.25-10.250.000.00%set 17:37
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-8.00-7.50-8.00-8.25-0.250.00%set 17:37
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread127.50127.50127.50127.50+0.25+0.20%set 17:37
ZW.H19:K19.EMar 2019/May 2019 Spread-0.25-0.25-0.25-2.00+0.250.00%set 17:37
ZW.H19:N19.EMar 2019/Jul 2019 Spread5.005.005.000.50-1.25-250.00%set 17:37
ZW.H19:ZC.H19.EMar 2019/ZC Spread128.50128.50128.50128.50+0.75+0.58%set 17:37
ZW.K19:N19.EMay 2019/Jul 2019 Spread5.05.05.02.5-1.5-28.85%set 17:37
ZW.K19:ZC.K19.EMay 2019/ZC Spread126.5126.5126.5126.5+0.5+0.40%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.